Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.95 | 6.01 | 5.84 | 5.99 | 5.99 | +0.04 (+0.67%) | 8,584,000 |
21 Feb 2023 | CNY | 5.96 | 6.04 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 7,628,900 |
20 Feb 2023 | CNY | 5.83 | 5.96 | 5.82 | 5.92 | 5.92 | +0.11 (+1.89%) | 8,370,800 |
17 Feb 2023 | CNY | 5.92 | 5.97 | 5.81 | 5.81 | 5.81 | -0.07 (-1.19%) | 10,608,600 |
16 Feb 2023 | CNY | 5.95 | 6.18 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 16,973,100 |
15 Feb 2023 | CNY | 5.93 | 6.03 | 5.92 | 5.94 | 5.94 | 0.0 (0.0%) | 6,957,000 |
14 Feb 2023 | CNY | 6.05 | 6.05 | 5.91 | 5.94 | 5.94 | -0.03 (-0.50%) | 10,627,500 |
13 Feb 2023 | CNY | 5.76 | 6.13 | 5.76 | 5.97 | 5.97 | +0.21 (+3.65%) | 19,731,800 |
10 Feb 2023 | CNY | 5.76 | 5.78 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 3,115,800 |
9 Feb 2023 | CNY | 5.72 | 5.78 | 5.7 | 5.76 | 5.76 | +0.05 (+0.88%) | 4,122,400 |
8 Feb 2023 | CNY | 5.82 | 5.85 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 5,793,000 |
7 Feb 2023 | CNY | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 4,871,000 |
6 Feb 2023 | CNY | 5.72 | 5.79 | 5.66 | 5.75 | 5.75 | +0.02 (+0.35%) | 5,173,800 |
3 Feb 2023 | CNY | 5.79 | 5.79 | 5.67 | 5.73 | 5.73 | -0.03 (-0.52%) | 5,578,500 |
2 Feb 2023 | CNY | 5.79 | 5.85 | 5.71 | 5.76 | 5.76 | -0.03 (-0.52%) | 6,851,200 |
1 Feb 2023 | CNY | 5.6 | 5.79 | 5.6 | 5.79 | 5.79 | +0.16 (+2.84%) | 9,519,900 |
31 Jan 2023 | CNY | 5.57 | 5.64 | 5.5 | 5.63 | 5.63 | +0.03 (+0.54%) | 6,240,200 |
30 Jan 2023 | CNY | 5.54 | 5.66 | 5.51 | 5.6 | 5.6 | +0.12 (+2.19%) | 9,896,100 |
20 Jan 2023 | CNY | 5.41 | 5.48 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 4,111,600 |
19 Jan 2023 | CNY | 5.32 | 5.41 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,671,100 |
18 Jan 2023 | CNY | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,288,800 |
17 Jan 2023 | CNY | 5.36 | 5.4 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,899,600 |
16 Jan 2023 | CNY | 5.37 | 5.38 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 4,820,000 |
13 Jan 2023 | CNY | 5.31 | 5.38 | 5.26 | 5.36 | 5.36 | +0.08 (+1.52%) | 5,562,600 |
12 Jan 2023 | CNY | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 4,556,100 |
11 Jan 2023 | CNY | 5.39 | 5.45 | 5.33 | 5.34 | 5.34 | -0.05 (-0.93%) | 3,670,100 |
10 Jan 2023 | CNY | 5.48 | 5.49 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 3,973,000 |
9 Jan 2023 | CNY | 5.5 | 5.54 | 5.42 | 5.45 | 5.45 | -0.05 (-0.91%) | 4,736,300 |
6 Jan 2023 | CNY | 5.64 | 5.65 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 5,360,200 |
5 Jan 2023 | CNY | 5.58 | 5.69 | 5.55 | 5.6 | 5.6 | +0.04 (+0.72%) | 7,746,900 |